MCD - McDonald's Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara2 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230602C00250000 | 2023-05-24 9:40AM EDT | 250.00 | 36.43 | 35.55 | 37.00 | 0.00 | - | 1 | 3 | 69.04% |
| MCD230602C00265000 | 2023-05-26 11:20AM EDT | 265.00 | 22.60 | 20.65 | 22.05 | +0.97 | +4.48% | 1 | 4 | 61.28% |
| MCD230602C00267500 | 2023-05-23 3:45PM EDT | 267.50 | 20.15 | 18.55 | 19.15 | 0.00 | - | - | 5 | 48.44% |
| MCD230602C00270000 | 2023-05-18 10:17AM EDT | 270.00 | 23.58 | 15.65 | 17.20 | 0.00 | - | 1 | 7 | 52.56% |
| MCD230602C00272500 | 2023-05-26 10:33AM EDT | 272.50 | 16.25 | 13.60 | 14.30 | +16.25 | - | 3 | 0 | 40.75% |
| MCD230602C00275000 | 2023-05-26 2:16PM EDT | 275.00 | 11.31 | 10.90 | 11.75 | -8.02 | -41.49% | 101 | 2 | 34.52% |
| MCD230602C00277500 | 2023-05-26 11:38AM EDT | 277.50 | 9.60 | 8.80 | 9.45 | +0.82 | +9.34% | 4 | 7 | 31.62% |
| MCD230602C00280000 | 2023-05-26 2:15PM EDT | 280.00 | 6.65 | 6.50 | 6.95 | +0.50 | +8.13% | 3 | 49 | 25.51% |
| MCD230602C00282500 | 2023-05-26 2:04PM EDT | 282.50 | 4.60 | 4.35 | 4.60 | +0.40 | +9.52% | 26 | 35 | 20.48% |
| MCD230602C00285000 | 2023-05-26 3:43PM EDT | 285.00 | 2.75 | 2.52 | 2.71 | +0.01 | +0.36% | 74 | 199 | 18.03% |
| MCD230602C00287500 | 2023-05-26 3:57PM EDT | 287.50 | 1.36 | 1.19 | 1.29 | -0.13 | -8.72% | 445 | 272 | 16.14% |
| MCD230602C00290000 | 2023-05-26 3:59PM EDT | 290.00 | 0.50 | 0.44 | 0.50 | -0.13 | -20.63% | 674 | 804 | 15.31% |
| MCD230602C00292500 | 2023-05-26 3:59PM EDT | 292.50 | 0.18 | 0.13 | 0.18 | -0.12 | -40.00% | 834 | 302 | 15.48% |
| MCD230602C00295000 | 2023-05-26 3:59PM EDT | 295.00 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 449 | 721 | 16.31% |
| MCD230602C00297500 | 2023-05-26 3:29PM EDT | 297.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 90 | 141 | 18.85% |
| MCD230602C00300000 | 2023-05-26 12:38PM EDT | 300.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 101 | 480 | 23.34% |
| MCD230602C00302500 | 2023-05-26 1:11PM EDT | 302.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 14 | 114 | 26.76% |
| MCD230602C00305000 | 2023-05-26 11:43AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 504 | 28.52% |
| MCD230602C00307500 | 2023-05-25 10:00AM EDT | 307.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 30.66% |
| MCD230602C00310000 | 2023-05-26 11:43AM EDT | 310.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 101 | 137 | 35.55% |
| MCD230602C00315000 | 2023-05-19 3:19PM EDT | 315.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 46 | 39.45% |
| MCD230602C00320000 | 2023-05-23 11:30AM EDT | 320.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 8 | 49.12% |
| MCD230602C00322500 | 2023-05-18 10:20AM EDT | 322.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 200 | 132 | 51.95% |
| MCD230602C00325000 | 2023-05-18 10:18AM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 66 | 70.26% |
| MCD230602C00330000 | 2023-05-23 11:22AM EDT | 330.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.90% |
Ventaspara2 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230602P00200000 | 2023-04-24 3:27PM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 10 | 171.88% |
| MCD230602P00205000 | 2023-05-11 11:00AM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 106.25% |
| MCD230602P00210000 | 2023-05-22 2:41PM EDT | 210.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 29 | 109.38% |
| MCD230602P00230000 | 2023-05-26 9:51AM EDT | 230.00 | 0.01 | 0.00 | 0.07 | +0.01 | - | 3 | 0 | 81.25% |
| MCD230602P00235000 | 2023-05-26 3:35PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 88 | 206 | 71.09% |
| MCD230602P00240000 | 2023-05-26 10:00AM EDT | 240.00 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 17 | 234 | 68.75% |
| MCD230602P00245000 | 2023-05-26 9:56AM EDT | 245.00 | 0.03 | 0.01 | 0.29 | -0.04 | -57.14% | 19 | 27 | 72.27% |
| MCD230602P00250000 | 2023-05-26 2:53PM EDT | 250.00 | 0.04 | 0.01 | 0.29 | -0.06 | -60.00% | 158 | 23 | 64.16% |
| MCD230602P00252500 | 2023-05-26 9:57AM EDT | 252.50 | 0.05 | 0.01 | 0.12 | +0.05 | - | 40 | 0 | 53.13% |
| MCD230602P00255000 | 2023-05-26 10:30AM EDT | 255.00 | 0.06 | 0.04 | 0.20 | -0.11 | -64.71% | 56 | 7 | 54.10% |
| MCD230602P00257500 | 2023-05-26 1:40PM EDT | 257.50 | 0.08 | 0.02 | 0.22 | -0.09 | -52.94% | 17 | 29 | 50.20% |
| MCD230602P00260000 | 2023-05-26 2:52PM EDT | 260.00 | 0.07 | 0.03 | 0.28 | -0.10 | -58.82% | 60 | 12 | 53.61% |
| MCD230602P00262500 | 2023-05-24 3:08PM EDT | 262.50 | 0.24 | 0.04 | 0.19 | 0.00 | - | - | 2 | 45.70% |
| MCD230602P00265000 | 2023-05-26 3:39PM EDT | 265.00 | 0.11 | 0.10 | 0.63 | -0.13 | -54.17% | 29 | 107 | 53.91% |
| MCD230602P00267500 | 2023-05-26 2:25PM EDT | 267.50 | 0.16 | 0.08 | 0.22 | -0.13 | -44.83% | 15 | 47 | 38.38% |
| MCD230602P00270000 | 2023-05-26 3:37PM EDT | 270.00 | 0.17 | 0.16 | 0.22 | -0.25 | -59.52% | 181 | 153 | 34.03% |
| MCD230602P00272500 | 2023-05-26 3:41PM EDT | 272.50 | 0.23 | 0.22 | 0.28 | -0.24 | -51.06% | 124 | 12 | 31.30% |
| MCD230602P00275000 | 2023-05-26 3:54PM EDT | 275.00 | 0.34 | 0.31 | 0.37 | -0.15 | -30.61% | 118 | 181 | 28.59% |
| MCD230602P00277500 | 2023-05-26 3:51PM EDT | 277.50 | 0.48 | 0.45 | 0.54 | -0.34 | -41.46% | 72 | 190 | 26.44% |
| MCD230602P00280000 | 2023-05-26 3:59PM EDT | 280.00 | 0.75 | 0.75 | 0.83 | -0.27 | -26.47% | 1,532 | 341 | 24.56% |
| MCD230602P00282500 | 2023-05-26 3:58PM EDT | 282.50 | 1.20 | 1.24 | 1.36 | -0.33 | -21.57% | 110 | 497 | 23.41% |
| MCD230602P00285000 | 2023-05-26 3:59PM EDT | 285.00 | 2.22 | 2.11 | 2.28 | -0.78 | -26.00% | 260 | 498 | 23.22% |
| MCD230602P00287500 | 2023-05-26 3:57PM EDT | 287.50 | 3.34 | 3.45 | 3.70 | -0.71 | -17.53% | 123 | 229 | 24.32% |
| MCD230602P00290000 | 2023-05-26 3:52PM EDT | 290.00 | 5.48 | 5.25 | 5.70 | -0.46 | -7.74% | 57 | 163 | 27.89% |
| MCD230602P00292500 | 2023-05-26 12:17PM EDT | 292.50 | 7.25 | 7.55 | 8.00 | -0.80 | -9.94% | 5 | 111 | 32.79% |
| MCD230602P00295000 | 2023-05-26 3:39PM EDT | 295.00 | 9.95 | 9.90 | 10.50 | -0.60 | -5.69% | 71 | 198 | 38.99% |
| MCD230602P00297500 | 2023-05-26 11:13AM EDT | 297.50 | 11.37 | 12.30 | 13.25 | -0.16 | -1.39% | 50 | 11 | 47.68% |
| MCD230602P00300000 | 2023-05-26 1:51PM EDT | 300.00 | 14.78 | 14.75 | 15.70 | -0.32 | -2.12% | 2 | 252 | 52.78% |
| MCD230602P00302500 | 2023-05-15 2:35PM EDT | 302.50 | 8.72 | 17.25 | 18.40 | 0.00 | - | - | 2 | 53.37% |
| MCD230602P00305000 | 2023-05-26 2:36PM EDT | 305.00 | 20.24 | 19.40 | 21.00 | -0.01 | -0.05% | 1 | 3 | 56.59% |
| MCD230602P00340000 | 2023-04-24 3:45PM EDT | 340.00 | 47.45 | 52.95 | 57.10 | 0.00 | - | - | 0 | 110.38% |
| MCD230602P00345000 | 2023-04-25 9:33AM EDT | 345.00 | 52.45 | 58.80 | 61.30 | 0.00 | - | 2 | 0 | 117.97% |
© 2023 Yahoo. Todos los derechos reservados.